Get the Stockscreener App
0.3801
7.34%
-0.0301
Northann Corp. Stock (NCL) Price History
The historical daily chart and data for Northann Corp. stock (NCL), show that the latest closing stock price as of December 05, 2025, is $0.3801.
- Northann Corp. all-time high stock price is $22.40, occurred on November 07, 2023.
- The lowest Northann Corp. stock price recorded was $0.115 on September 29, 2025. Since then, Northann Corp.'s stock price has risen over 230.52% to $0.3801 now.
- The 52-week high stock price for NCL is $12.16, representing a 3,099% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for NCL is $0.1199, indicating a -68.46% decrease from the current share price, occurred on October 07, 2025.
The table below shows more information about NCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $0.4101 | $0.3595 | $0.0506 | 224,185.0 | -7.97% |
| Dec 04, 2025 | $0.412 | $0.3752 | $0.0368 | 45,671.0 | +4.64% |
| Dec 03, 2025 | $0.4162 | $0.378 | $0.0382 | 148,094.0 | -6.58% |
| Dec 02, 2025 | $0.4196 | $0.39 | $0.0296 | 35,344.0 | +5.24% |
| Dec 01, 2025 | $0.4023 | $0.304 | $0.0983 | 119,707.0 | -2.76% |
| Nov 28, 2025 | $0.41 | $0.3864 | $0.0236 | 35,424.0 | +3.07% |
| Nov 26, 2025 | $0.4035 | $0.386 | $0.0175 | 20,521.0 | -2.02% |
| Nov 25, 2025 | $0.436 | $0.3781 | $0.0579 | 101,734.0 | +1.98% |
| Nov 24, 2025 | $0.44 | $0.365 | $0.075 | 298,303.0 | +9.07% |
| Nov 21, 2025 | $0.4092 | $0.3506 | $0.0586 | 84,934.0 | -2.93% |
| Nov 20, 2025 | $0.4198 | $0.3625 | $0.0573 | 53,068.0 | -5.29% |
| Nov 19, 2025 | $0.4036 | $0.3697 | $0.0339 | 74,347.0 | +1.61% |
| Nov 18, 2025 | $0.415 | $0.38 | $0.035 | 69,680.0 | -6.19% |
| Nov 17, 2025 | $0.439 | $0.4127 | $0.0263 | 38,682.0 | -0.83% |
| Nov 14, 2025 | $0.44 | $0.4101 | $0.0299 | 34,640.0 | -6.25% |
| Nov 13, 2025 | $0.4745 | $0.4402 | $0.0343 | 62,473.0 | -3.86% |
| Nov 12, 2025 | $0.4837 | $0.4628 | $0.0209 | 53,522.0 | -3.68% |
| Nov 11, 2025 | $0.4978 | $0.46 | $0.0378 | 52,470.0 | +1.85% |
| Nov 10, 2025 | $0.497 | $0.457 | $0.04 | 40,274.0 | -0.42% |
| Nov 07, 2025 | $0.498 | $0.44 | $0.058 | 159,806.0 | -5.77% |
| Nov 06, 2025 | $0.5533 | $0.4927 | $0.0606 | 198,989.0 | -9.12% |
| Nov 05, 2025 | $0.5634 | $0.5214 | $0.042 | 70,604.0 | +6.60% |
Northann Corp. Stock (NCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northann Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northann Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northann Corp. Stock (NCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.4196 | $0.304 | $0.1156 | 573,001.0 | -7.93% |
| Nov, 2025 | $0.6044 | $0.3506 | $0.2538 | 1,833,205.0 | -31.32% |
| Oct, 2025 | $1.06 | $0.1199 | $0.9353 | 6,177,019.8 | -42.15% |
| Sep, 2025 | $1.53 | $0.92 | $0.6128 | 7,321,061.0 | -5.77% |
| Aug, 2025 | $1.36 | $1.02 | $0.3352 | 2,624,003.8 | -17.88% |
| Jul, 2025 | $1.68 | $1.26 | $0.4144 | 5,471,744.6 | +4.19% |
| Jun, 2025 | $12.16 | $1.28 | $10.88 | 44,342,024.1 | -82.90% |
| May, 2025 | $8.24 | $2.89 | $5.35 | 19,119,678.5 | +157.82% |
| Apr, 2025 | $3.68 | $1.44 | $2.24 | 2,409,573.1 | +81.32% |
| Mar, 2025 | $1.88 | $1.52 | $0.36 | 2,469,260.9 | +0.10% |
| Feb, 2025 | $2.32 | $1.48 | $0.84 | 591,603.8 | -29.40% |
| Jan, 2025 | $3.03 | $1.84 | $1.19 | 929,312.3 | +3.93% |
Northann Corp. Stock (NCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.59 | $1.76 | $0.8264 | 2,633,775.8 | +5.78% |
| Nov, 2024 | $5.52 | $1.44 | $4.08 | 47,888,855.6 | +30.31% |
| Oct, 2024 | $1.72 | $1.29 | $0.4264 | 448,271.8 | +7.78% |
| Sep, 2024 | $1.65 | $1.28 | $0.368 | 270,576.6 | +4.02% |
| Aug, 2024 | $2.12 | $1.22 | $0.8992 | 496,441.9 | -27.90% |
| Jul, 2024 | $2.16 | $1.73 | $0.4328 | 366,865.8 | +0.80% |
| Jun, 2024 | $3.36 | $1.60 | $1.76 | 2,191,543.4 | -36.01% |
| May, 2024 | $4.16 | $2.82 | $1.34 | 337,485.1 | -17.31% |
| Apr, 2024 | $5.11 | $3.40 | $1.71 | 357,223.6 | -29.58% |
| Mar, 2024 | $6.64 | $4.40 | $2.24 | 322,938.8 | -14.14% |
| Feb, 2024 | $8.40 | $5.21 | $3.19 | 649,879.0 | -27.75% |
| Jan, 2024 | $13.12 | $7.90 | $5.22 | 2,978,664.9 | -30.87% |
Northann Corp. Stock (NCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $145.1 | $10.48 | $134.6 | 3,778,048.8 | -83.55% |
| Nov, 2023 | $179.2 | $36.08 | $143.1 | 892,148.3 | -14.85% |
| Oct, 2023 | $89.44 | $24.96 | $64.48 | 331,668.6 | +0.00% |
1.87%
0.49%
Cap:
|
Volume (24h):